Skip to main content

Coterra Energy Inc (NY: CTRA )

27.49 -0.35 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 27.87 27.87 27.18 27.49 5,986,357 -0.35(-1.26%)
May 21, 2024 28.33 28.38 27.82 27.84 4,204,734 -0.59(-2.08%)
May 20, 2024 28.38 28.66 28.29 28.43 4,360,748 +0.24(+0.85%)
May 17, 2024 28.11 28.43 28.00 28.19 4,385,156 +0.18(+0.64%)
May 16, 2024 28.20 28.25 27.88 28.01 7,723,327 +0.20(+0.72%)
May 15, 2024 27.94 27.96 27.52 27.81 4,705,852 -0.14(-0.50%)
May 14, 2024 27.94 27.97 27.63 27.95 4,348,060 +0.19(+0.68%)
May 13, 2024 27.90 28.03 27.67 27.76 4,350,431 -0.11(-0.39%)
May 10, 2024 28.29 28.34 27.78 27.87 4,732,015 -0.41(-1.44%)
May 09, 2024 28.00 28.29 27.91 28.28 5,122,896 +0.42(+1.50%)
May 08, 2024 27.77 28.25 27.66 27.86 6,145,859 -0.01(-0.04%)
May 07, 2024 28.24 28.41 27.86 27.87 6,334,361 -0.27(-0.95%)
May 06, 2024 28.04 28.64 27.98 28.14 6,815,068 +0.16(+0.57%)
May 03, 2024 28.39 28.46 27.56 27.98 11,471,783 +1.02(+3.79%)
May 02, 2024 26.85 27.10 26.67 26.96 6,343,126 +0.25(+0.93%)
May 01, 2024 27.04 27.09 26.46 26.71 5,912,538 -0.45(-1.64%)
Apr 30, 2024 28.17 28.16 27.15 27.16 7,114,561 -1.02(-3.63%)
Apr 29, 2024 28.03 28.25 27.97 28.18 4,123,344 +0.10(+0.35%)
Apr 26, 2024 28.10 28.20 27.90 28.08 4,124,076 -0.14(-0.49%)
Apr 25, 2024 28.24 28.39 27.93 28.22 4,450,734 -0.03(-0.11%)
Apr 24, 2024 27.84 28.31 27.68 28.25 5,274,999 +0.33(+1.17%)
Apr 23, 2024 27.50 27.99 27.45 27.92 4,758,095 +0.19(+0.68%)
Apr 22, 2024 27.51 27.96 27.25 27.73 5,350,028 +0.19(+0.68%)
Apr 19, 2024 27.04 27.59 27.04 27.54 7,227,691 +0.53(+1.95%)
Apr 18, 2024 27.09 27.25 26.94 27.02 4,440,916 +0.00(+0.00%)
Apr 17, 2024 27.10 27.57 26.96 27.02 5,508,907 +0.03(+0.11%)
Apr 16, 2024 26.87 27.04 26.44 26.99 6,954,970 +0.00(+0.00%)
Apr 15, 2024 27.58 27.64 26.89 26.99 5,037,107 -0.45(-1.63%)
Apr 12, 2024 27.79 28.28 27.30 27.43 4,604,763 -0.20(-0.72%)
Apr 11, 2024 27.96 28.08 27.36 27.63 6,250,104 -0.34(-1.21%)
Apr 10, 2024 27.56 28.00 27.56 27.97 5,772,757 +0.30(+1.08%)
Apr 09, 2024 27.98 28.15 27.48 27.67 6,087,655 -0.14(-0.50%)
Apr 08, 2024 28.15 28.25 27.79 27.81 6,821,812 -0.30(-1.06%)
Apr 05, 2024 28.13 28.19 27.73 28.11 9,999,388 -0.04(-0.14%)
Apr 04, 2024 28.58 28.68 28.09 28.15 6,781,591 -0.01(-0.04%)
Apr 03, 2024 28.20 28.26 28.02 28.16 4,859,618 +0.07(+0.25%)
Apr 02, 2024 27.81 28.13 27.53 28.09 8,057,539 +0.29(+1.04%)
Apr 01, 2024 27.81 27.93 27.51 27.80 4,893,370 +0.13(+0.47%)
Mar 28, 2024 27.78 27.69 27.55 27.67 6,949,188 +0.02(+0.07%)
Mar 27, 2024 27.20 27.68 27.12 27.65 5,169,116 +0.40(+1.46%)
Mar 26, 2024 27.68 27.75 27.22 27.26 6,042,943 -0.36(-1.29%)
Mar 25, 2024 27.24 27.72 27.24 27.61 5,639,236 +0.53(+1.94%)
Mar 22, 2024 27.20 27.30 27.04 27.09 6,978,758 -0.11(-0.40%)
Mar 21, 2024 26.95 27.36 26.90 27.20 7,095,350 +0.27(+1.00%)
Mar 20, 2024 26.71 27.07 26.67 26.93 5,644,798 +0.01(+0.04%)
Mar 19, 2024 26.35 26.93 26.31 26.92 7,878,198 +0.57(+2.15%)
Mar 18, 2024 26.39 26.55 26.24 26.35 6,401,544 +0.13(+0.49%)
Mar 15, 2024 26.32 26.63 26.19 26.22 17,586,026 -0.18(-0.68%)
Mar 14, 2024 26.67 26.72 26.22 26.40 5,805,109 -0.08(-0.30%)
Mar 13, 2024 26.36 26.74 26.30 26.48 6,531,546 +0.38(+1.44%)
Mar 12, 2024 26.09 26.29 26.00 26.10 6,295,598 +0.05(+0.19%)
Mar 11, 2024 25.83 26.06 25.49 26.05 9,071,841 +0.10(+0.38%)
Mar 08, 2024 25.75 26.08 25.74 25.96 5,630,724 +0.20(+0.76%)
Mar 07, 2024 25.94 26.25 25.74 25.76 7,279,168 -0.12(-0.46%)
Mar 06, 2024 26.41 26.51 25.80 25.88 8,797,950 -0.40(-1.54%)
Mar 05, 2024 26.08 26.50 26.04 26.28 7,584,305 +0.19(+0.72%)
Mar 04, 2024 25.88 26.44 25.88 26.09 9,905,133 +0.53(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.